SCA B

SCAb
🏛️ sweden →
124.20
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 160.30 161.20 159.00 160.80 1.0M
2021-12-29 159.40 160.60 158.40 160.50 0.8M
2021-12-28 158.40 159.90 157.80 159.60 0.8M
2021-12-27 156.10 159.40 155.70 158.40 0.5M
2021-12-23 153.70 156.60 153.50 156.20 0.8M
2021-12-22 152.60 153.10 151.10 153.00 0.7M
2021-12-21 153.30 154.70 152.60 152.80 1.1M
2021-12-20 153.70 153.90 151.70 152.90 1.1M
2021-12-17 156.00 156.90 155.40 156.10 2.1M
2021-12-16 155.40 157.40 154.80 156.30 2.1M
2021-12-15 153.10 154.70 152.30 152.90 1.4M
2021-12-14 155.50 155.80 152.60 153.10 1.0M
2021-12-13 155.20 157.90 154.80 154.90 1.5M
2021-12-10 153.50 155.00 152.70 154.20 0.9M
2021-12-09 153.90 154.70 152.80 153.90 1.1M
2021-12-08 154.20 155.30 152.20 153.20 1.4M
2021-12-07 152.60 154.90 152.30 154.20 1.3M
2021-12-06 151.20 152.70 150.90 151.70 1.0M
2021-12-03 153.30 153.30 149.60 149.70 1.0M
2021-12-02 150.00 152.40 149.50 152.40 1.2M
2021-12-01 148.40 152.20 148.20 151.60 1.7M
2021-11-30 149.20 150.30 147.20 147.40 3.2M
2021-11-29 148.60 151.60 148.10 150.70 1.8M
2021-11-26 148.40 148.70 146.90 147.50 2.4M
2021-11-25 149.50 151.30 149.20 150.60 1.5M
2021-11-24 146.80 149.80 146.40 149.20 1.6M
2021-11-23 146.00 147.80 144.80 146.80 1.5M
2021-11-22 145.60 148.00 145.00 146.70 1.8M
2021-11-19 143.60 145.80 143.00 145.60 2.2M
2021-11-18 142.20 143.80 141.40 143.40 1.6M
2021-11-17 140.00 142.20 139.20 142.20 1.5M
2021-11-16 139.60 140.60 138.80 140.00 0.9M
2021-11-15 139.60 139.60 138.10 139.40 0.8M
2021-11-12 137.20 139.90 136.80 139.60 1.1M
2021-11-11 134.00 137.60 133.90 137.20 1.1M
2021-11-10 134.30 134.80 133.30 134.30 0.7M
2021-11-09 131.90 134.80 131.40 134.20 1.1M
2021-11-08 133.50 133.50 131.20 131.80 1.0M
2021-11-05 134.80 135.20 133.60 133.60 0.8M
2021-11-04 137.90 138.20 134.80 134.90 1.2M
2021-11-03 135.80 137.20 134.60 137.20 1.1M
2021-11-02 138.70 138.80 135.50 135.50 1.4M
2021-11-01 134.50 140.10 134.30 138.70 1.9M
2021-10-29 136.70 136.90 131.20 133.90 2.6M
2021-10-28 137.80 138.90 136.40 137.80 1.7M
2021-10-27 139.60 139.80 137.50 137.80 1.0M
2021-10-26 137.90 140.10 137.50 139.70 1.4M
2021-10-25 139.00 139.20 136.80 137.60 1.4M
2021-10-22 136.60 139.20 135.90 138.80 1.4M
2021-10-21 136.20 136.80 135.20 136.30 1.6M
2021-10-20 137.10 137.10 134.90 136.70 1.8M
2021-10-19 136.70 138.40 136.30 137.20 1.2M
2021-10-18 137.20 138.10 135.80 136.50 1.0M
2021-10-15 138.50 139.20 137.30 137.70 1.3M
2021-10-14 137.80 138.70 135.90 138.20 1.4M
2021-10-13 135.50 137.50 134.50 137.10 1.8M
2021-10-12 137.00 137.80 129.40 135.50 4.5M
2021-10-11 137.80 138.10 136.40 138.10 0.9M
2021-10-08 140.60 140.90 137.80 138.00 0.9M
2021-10-07 139.70 141.50 139.20 140.40 1.4M
2021-10-06 136.40 139.20 135.80 138.80 1.8M
2021-10-05 136.40 137.40 135.20 137.20 1.1M
2021-10-04 136.70 138.10 135.20 136.40 1.1M
2021-10-01 136.20 138.60 135.10 136.90 1.7M
2021-09-30 137.30 138.60 135.80 136.40 1.5M
2021-09-29 137.60 138.00 135.30 135.70 1.6M
2021-09-28 137.60 138.80 136.60 137.60 1.8M
2021-09-27 139.10 139.80 136.40 137.90 1.4M
2021-09-24 140.20 140.20 136.90 138.20 1.0M
2021-09-23 140.50 142.20 139.90 140.50 1.4M
2021-09-22 138.30 139.90 138.10 139.20 1.8M
2021-09-21 139.30 140.40 138.00 138.30 3.0M
2021-09-20 136.70 138.40 135.80 137.00 2.7M
2021-09-17 140.00 140.80 136.40 137.10 3.0M
2021-09-16 141.00 142.00 139.70 140.00 1.8M
2021-09-15 139.80 141.20 139.20 140.60 2.0M
2021-09-14 142.00 142.30 139.10 140.00 2.3M
2021-09-13 147.30 148.30 141.10 141.80 3.8M
2021-09-10 150.80 153.30 150.20 151.90 1.0M
2021-09-09 152.00 153.20 150.20 150.30 1.1M
2021-09-08 152.80 153.60 152.10 153.20 1.3M
2021-09-07 154.70 154.70 153.20 153.70 0.9M
2021-09-06 155.10 155.80 154.20 154.90 0.7M
2021-09-03 155.20 157.00 154.70 155.20 1.3M
2021-09-02 153.20 155.40 152.90 155.20 1.0M
2021-09-01 153.40 154.80 152.20 153.20 1.3M
2021-08-31 154.10 155.60 152.10 152.20 2.2M
2021-08-30 155.10 155.50 153.10 154.00 0.9M
2021-08-27 156.40 157.10 154.60 155.10 1.5M
2021-08-26 158.40 158.60 153.80 156.40 2.5M
2021-08-25 162.20 162.20 159.00 159.40 1.2M
2021-08-24 162.10 163.60 160.80 162.20 1.0M
2021-08-23 165.30 166.20 161.70 162.20 0.9M
2021-08-20 160.90 164.60 160.20 164.10 1.0M
2021-08-19 161.60 162.10 159.90 161.10 1.2M
2021-08-18 164.30 165.10 162.80 163.20 0.9M
2021-08-17 164.00 164.80 163.30 164.30 0.9M
2021-08-16 166.00 166.20 163.60 164.40 0.9M
2021-08-13 166.40 166.80 165.70 166.50 1.0M
2021-08-12 167.00 167.30 166.20 166.40 1.1M
2021-08-11 166.40 167.90 166.20 167.20 1.3M
2021-08-10 164.40 166.80 164.40 166.40 0.9M
2021-08-09 162.20 164.80 161.90 164.40 0.7M
2021-08-06 164.80 165.70 162.20 162.40 1.0M
2021-08-05 164.80 167.20 164.60 164.70 1.3M
2021-08-04 162.80 164.90 162.50 164.80 1.1M
2021-08-03 159.90 162.20 159.70 161.90 0.9M
2021-08-02 160.90 161.10 158.90 159.90 0.7M
2021-07-30 158.70 160.20 157.40 160.00 0.9M
2021-07-29 159.70 160.70 158.60 159.10 1.0M
2021-07-28 158.60 160.20 158.10 159.40 0.9M
2021-07-27 158.20 159.20 157.20 158.60 1.0M
2021-07-26 159.40 161.80 157.70 158.20 1.4M
2021-07-23 155.80 159.40 152.90 159.00 2.8M
2021-07-22 153.30 154.70 152.40 153.60 1.4M
2021-07-21 152.50 154.30 148.30 152.70 1.8M
2021-07-20 149.80 152.20 149.20 151.70 1.2M
2021-07-19 150.60 150.70 148.30 149.70 1.0M
2021-07-16 152.80 153.60 150.60 151.20 1.2M
2021-07-15 153.20 153.80 152.10 152.40 1.0M
2021-07-14 153.40 154.50 152.90 153.40 1.0M
2021-07-13 151.70 152.90 151.10 152.70 0.9M
2021-07-12 149.80 152.20 149.20 151.80 1.1M
2021-07-09 146.30 150.60 145.80 149.80 1.8M
2021-07-08 146.40 146.50 144.50 145.30 1.8M
2021-07-07 145.10 146.80 145.00 146.80 1.7M
2021-07-06 145.30 146.10 144.70 144.90 1.0M
2021-07-05 144.20 146.10 144.20 145.50 0.9M
2021-07-02 142.90 144.80 142.80 144.20 2.0M
2021-07-01 141.20 143.80 141.20 142.40 1.6M
2021-06-30 138.80 141.20 138.60 140.20 1.9M
2021-06-29 138.00 139.10 136.80 139.10 1.0M
2021-06-28 139.00 139.00 137.00 138.00 1.1M
2021-06-24 137.30 138.50 136.80 137.60 1.1M
2021-06-23 138.40 138.80 136.80 136.80 1.2M
2021-06-22 138.40 138.80 136.60 138.30 1.0M
2021-06-21 135.80 139.10 135.40 138.20 1.4M
2021-06-18 139.10 139.30 136.40 136.60 2.8M
2021-06-17 139.80 141.40 138.50 138.90 3.0M
2021-06-16 137.60 141.80 137.00 141.00 2.6M
2021-06-15 139.90 140.20 136.60 137.20 1.4M
2021-06-14 138.40 139.90 138.30 139.60 2.0M
2021-06-11 135.20 138.70 134.90 138.40 2.2M
2021-06-10 135.00 135.90 134.80 135.10 1.7M
2021-06-09 137.20 137.30 134.60 134.80 2.1M
2021-06-08 136.00 138.20 135.80 137.20 1.7M
2021-06-07 137.20 138.30 135.40 135.80 1.3M
2021-06-04 138.00 138.80 136.90 137.20 1.2M
2021-06-03 139.40 139.40 137.40 137.80 2.0M
2021-06-02 139.20 140.50 138.80 139.40 1.0M
2021-06-01 138.20 140.30 137.40 139.30 1.2M
2021-05-31 139.00 140.40 137.70 137.70 1.4M
2021-05-28 138.10 139.30 137.30 139.00 1.4M
2021-05-27 139.40 139.80 137.40 137.40 4.7M
2021-05-26 140.80 141.40 138.40 139.50 1.7M
2021-05-25 142.00 143.20 140.10 140.80 2.0M
2021-05-24 144.10 144.40 142.80 143.80 0.9M
2021-05-21 147.40 147.80 143.60 144.10 2.1M
2021-05-20 145.40 147.80 144.90 147.20 1.3M
2021-05-19 145.70 146.70 144.20 145.10 1.8M
2021-05-18 148.70 149.30 146.80 147.70 1.3M
2021-05-17 149.30 149.50 146.40 147.80 1.3M
2021-05-14 151.20 151.50 148.90 149.20 1.6M
2021-05-12 147.10 149.60 147.10 149.10 0.8M
2021-05-11 150.20 150.20 146.60 146.90 1.5M
2021-05-10 150.40 151.80 148.80 151.70 1.3M
2021-05-07 151.80 152.20 149.60 150.20 1.7M
2021-05-06 151.80 152.10 148.40 151.00 1.5M
2021-05-05 151.20 152.40 150.70 152.20 1.5M
2021-05-04 151.80 152.50 149.60 150.30 1.7M
2021-05-03 150.00 152.00 149.00 150.80 1.9M
2021-04-30 157.60 157.60 147.70 148.50 2.5M
2021-04-29 156.00 158.40 155.10 157.60 1.5M
2021-04-28 158.30 158.80 155.60 155.90 2.1M
2021-04-27 160.00 160.10 157.50 158.20 1.5M
2021-04-26 158.40 160.80 158.20 159.80 1.3M
2021-04-23 156.30 159.10 155.80 158.00 1.4M
2021-04-22 155.80 156.30 154.60 156.30 1.3M
2021-04-21 154.80 156.80 154.60 155.50 1.5M
2021-04-20 157.00 158.30 153.80 154.80 1.4M
2021-04-19 155.60 158.70 155.50 157.40 1.2M
2021-04-16 155.30 156.90 153.90 155.60 2.0M
2021-04-15 153.70 157.30 153.70 156.90 1.9M
2021-04-14 155.40 155.60 152.80 152.90 1.0M
2021-04-13 157.10 157.50 154.70 155.30 1.5M
2021-04-12 157.70 158.40 156.40 156.80 1.2M
2021-04-09 156.70 158.10 156.60 157.80 1.0M
2021-04-08 158.40 158.60 155.40 156.60 1.4M
2021-04-07 157.80 158.20 156.10 158.00 1.3M
2021-04-06 158.80 159.80 156.40 157.60 1.5M
2021-04-01 155.50 156.90 154.20 156.30 0.6M
2021-03-31 161.90 162.30 154.30 154.60 2.6M
2021-03-30 159.40 161.90 159.30 161.90 0.9M
2021-03-29 159.50 160.30 158.80 158.80 1.1M
2021-03-26 158.60 159.80 156.60 159.40 1.5M
2021-03-25 158.20 159.40 156.50 157.40 1.5M
2021-03-24 158.10 160.20 157.00 158.60 1.4M
2021-03-23 157.20 161.10 156.20 159.80 1.6M
2021-03-22 159.30 161.20 157.10 157.20 1.4M
2021-03-19 159.50 160.80 158.10 160.00 3.2M
2021-03-18 154.20 160.10 154.20 160.10 2.0M
2021-03-17 156.30 156.50 153.10 154.00 2.1M
2021-03-16 153.80 157.10 153.40 156.80 2.0M
2021-03-15 156.00 157.30 153.20 153.60 1.4M
2021-03-12 155.90 156.10 153.80 155.30 1.3M
2021-03-11 154.80 157.40 154.20 156.60 1.8M
2021-03-10 154.10 154.90 152.70 154.40 1.4M
2021-03-09 152.40 154.10 151.80 154.10 1.4M
2021-03-08 147.10 152.40 146.90 152.20 1.3M
2021-03-05 149.00 151.10 146.80 146.80 1.5M
2021-03-04 150.20 151.20 149.10 149.70 1.8M
2021-03-03 149.40 151.40 148.70 151.10 1.6M
2021-03-02 147.90 149.10 147.20 148.60 1.4M
2021-03-01 147.20 148.20 146.30 148.00 1.5M
2021-02-26 144.50 145.70 142.80 145.20 2.5M
2021-02-25 147.90 148.30 145.20 146.40 1.4M
2021-02-24 145.90 147.90 145.80 146.90 1.5M
2021-02-23 150.20 150.70 144.40 145.80 1.5M
2021-02-22 153.30 153.40 149.90 150.10 1.3M
2021-02-19 151.40 153.70 151.20 153.70 1.4M
2021-02-18 151.60 153.60 150.40 151.20 1.1M
2021-02-17 154.30 155.60 151.50 151.70 1.8M
2021-02-16 153.90 156.80 153.70 154.90 1.4M
2021-02-15 151.90 153.90 151.20 153.90 0.7M
2021-02-12 150.70 151.60 150.10 151.60 1.5M
2021-02-11 149.20 150.70 148.40 150.70 1.8M
2021-02-10 149.00 150.10 147.70 148.80 1.0M
2021-02-09 150.40 150.50 146.80 148.60 1.5M
2021-02-08 151.60 151.70 150.10 150.20 1.1M
2021-02-05 149.80 151.00 149.00 150.60 1.1M
2021-02-04 150.80 150.80 148.90 149.80 1.7M
2021-02-03 152.80 153.00 149.50 150.90 1.1M
2021-02-02 152.10 152.60 149.40 152.00 1.6M
2021-02-01 148.30 151.60 148.20 151.60 2.0M
2021-01-29 146.50 149.70 143.10 147.40 2.6M
2021-01-28 140.60 144.70 139.70 144.70 1.7M
2021-01-27 145.20 145.80 141.00 142.20 2.1M
2021-01-26 144.00 145.60 144.00 145.60 1.3M
2021-01-25 146.20 147.30 143.30 143.70 1.3M
2021-01-22 146.40 146.80 144.20 146.00 1.8M
2021-01-21 148.20 148.50 146.20 147.10 1.5M
2021-01-20 145.10 147.50 145.10 147.00 1.6M
2021-01-19 147.50 148.20 144.30 145.10 1.5M
2021-01-18 145.20 147.20 144.70 146.60 1.2M
2021-01-15 147.70 148.10 144.70 145.40 2.0M
2021-01-14 149.70 150.80 147.40 147.80 1.1M
2021-01-13 149.10 150.30 148.70 149.70 1.4M
2021-01-12 150.20 151.90 149.30 149.30 2.6M
2021-01-11 150.70 151.20 149.50 150.20 1.5M
2021-01-08 149.00 151.40 148.60 150.90 1.6M
2021-01-07 147.40 148.40 146.20 148.40 2.0M
2021-01-05 144.40 147.00 144.20 144.80 0.9M
2021-01-04 143.80 146.10 143.00 144.80 1.0M